BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 43.420 | 45.800 | 42.410 | 45.160 | 45.160 | 336,759 |
| 2024-02-26 | 44.770 | 46.000 | 43.400 | 43.600 | 43.600 | 111,484 |
| 2024-02-23 | 46.710 | 47.500 | 43.610 | 44.960 | 44.960 | 347,588 |
| 2024-02-22 | 48.910 | 49.050 | 46.110 | 46.840 | 46.840 | 271,327 |
| 2024-02-21 | 44.660 | 49.000 | 44.660 | 47.250 | 47.250 | 840,069 |
| 2024-02-20 | 45.900 | 47.190 | 36.540 | 43.100 | 43.100 | 2,138,275 |
| 2024-02-19 | 47.140 | 48.600 | 45.830 | 47.580 | 47.580 | 260,561 |
| 2024-02-16 | 49.000 | 50.400 | 46.670 | 47.620 | 47.620 | 237,089 |
| 2024-02-15 | 50.500 | 52.080 | 45.940 | 48.780 | 48.780 | 759,509 |
| 2024-02-14 | 52.700 | 52.700 | 49.310 | 52.080 | 52.080 | 278,327 |
| 2024-02-13 | 54.480 | 54.960 | 52.500 | 52.700 | 52.700 | 174,712 |
| 2024-02-12 | 53.800 | 56.420 | 51.860 | 54.520 | 54.520 | 156,766 |
| 2024-02-09 | 56.660 | 57.300 | 52.760 | 53.440 | 53.440 | 360,713 |
| 2024-02-08 | 55.660 | 57.240 | 55.660 | 56.660 | 56.660 | 230,724 |
| 2024-02-07 | 55.180 | 57.200 | 54.020 | 56.000 | 56.000 | 228,877 |
| 2024-02-06 | 54.560 | 55.400 | 53.740 | 55.220 | 55.220 | 120,625 |
| 2024-02-05 | 55.900 | 56.160 | 53.620 | 54.560 | 54.560 | 240,951 |
| 2024-02-02 | 58.620 | 60.780 | 54.620 | 56.220 | 56.220 | 282,147 |
| 2024-02-01 | 58.180 | 61.120 | 57.060 | 58.100 | 58.100 | 325,097 |
| 2024-01-31 | 60.060 | 61.120 | 58.340 | 59.700 | 59.700 | 328,258 |
| 2024-01-30 | 55.500 | 60.860 | 55.100 | 60.060 | 60.060 | 745,955 |
| 2024-01-29 | 50.840 | 55.360 | 50.220 | 54.500 | 54.500 | 625,994 |
| 2024-01-26 | 46.830 | 50.680 | 46.830 | 49.480 | 49.480 | 274,797 |
| 2024-01-25 | 46.900 | 47.790 | 46.000 | 46.910 | 46.910 | 137,094 |
| 2024-01-24 | 48.500 | 50.600 | 46.850 | 47.000 | 47.000 | 245,172 |
| 2024-01-23 | 46.590 | 48.640 | 46.580 | 47.560 | 47.560 | 221,759 |
| 2024-01-22 | 46.600 | 47.950 | 46.000 | 47.170 | 47.170 | 336,171 |
| 2024-01-19 | 48.870 | 50.480 | 45.340 | 45.750 | 45.750 | 726,297 |
| 2024-01-18 | 49.560 | 50.340 | 46.890 | 48.870 | 48.870 | 264,461 |
| 2024-01-17 | 51.300 | 51.300 | 48.330 | 49.560 | 49.560 | 352,981 |
| 2024-01-16 | 51.560 | 53.000 | 50.100 | 51.680 | 51.680 | 191,088 |
| 2024-01-15 | 57.900 | 58.500 | 52.100 | 52.100 | 52.100 | 319,559 |
| 2024-01-12 | 55.900 | 58.500 | 55.900 | 58.200 | 58.200 | 116,560 |
| 2024-01-11 | 56.300 | 58.980 | 55.280 | 55.740 | 55.740 | 311,083 |
| 2024-01-10 | 56.300 | 56.900 | 54.840 | 56.140 | 56.140 | 211,421 |
| 2024-01-09 | 55.780 | 56.940 | 54.820 | 56.500 | 56.500 | 187,141 |
| 2024-01-08 | 55.400 | 56.420 | 53.000 | 55.540 | 55.540 | 158,067 |
| 2024-01-05 | 57.640 | 57.640 | 54.100 | 55.100 | 55.100 | 185,867 |
| 2024-01-04 | 57.800 | 59.380 | 57.020 | 57.640 | 57.640 | 182,558 |
| 2024-01-03 | 60.300 | 60.300 | 56.800 | 57.580 | 57.580 | 282,550 |
| 2024-01-02 | 57.660 | 60.660 | 57.100 | 60.300 | 60.300 | 207,704 |
| 2023-12-29 | 57.760 | 58.260 | 56.740 | 56.960 | 56.960 | 316,048 |
| 2023-12-28 | 58.860 | 59.500 | 56.980 | 58.220 | 58.220 | 256,672 |
| 2023-12-27 | 59.940 | 62.620 | 58.560 | 58.720 | 58.720 | 284,772 |
| 2023-12-22 | 60.380 | 61.000 | 57.400 | 59.940 | 59.940 | 363,885 |
| 2023-12-21 | 64.000 | 64.080 | 59.520 | 60.700 | 60.700 | 576,832 |
| 2023-12-20 | 67.060 | 67.760 | 64.640 | 65.340 | 65.340 | 194,571 |
| 2023-12-19 | 65.680 | 69.420 | 65.540 | 66.680 | 66.680 | 268,056 |
| 2023-12-18 | 67.540 | 69.680 | 65.260 | 66.100 | 66.100 | 301,312 |
| 2023-12-15 | 69.700 | 71.340 | 68.020 | 68.200 | 68.200 | 385,404 |
| 2023-12-14 | 65.200 | 72.300 | 65.200 | 69.800 | 69.800 | 813,238 |
| 2023-12-13 | 60.200 | 64.400 | 60.020 | 63.640 | 63.640 | 559,467 |
| 2023-12-12 | 64.000 | 66.280 | 59.100 | 60.620 | 60.620 | 461,526 |
| 2023-12-11 | 64.040 | 68.200 | 63.580 | 63.960 | 63.960 | 498,598 |
| 2023-12-08 | 66.700 | 69.440 | 63.900 | 64.120 | 64.120 | 606,687 |
| 2023-12-07 | 64.000 | 68.000 | 62.300 | 66.760 | 66.760 | 627,493 |
| 2023-12-06 | 57.600 | 66.000 | 56.600 | 64.940 | 64.940 | 970,026 |
| 2023-12-05 | 56.400 | 57.800 | 53.360 | 57.080 | 57.080 | 414,981 |
| 2023-12-04 | 52.300 | 59.080 | 52.000 | 56.480 | 56.480 | 737,741 |
| 2023-12-01 | 50.620 | 52.400 | 49.950 | 52.300 | 52.300 | 180,293 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.